Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.753 7.753 7.218 7.254 214,528 -0.53(-6.77%)
Apr 29, 2021 7.682 7.914 7.619 7.780 117,766 +0.16(+2.11%)
Apr 28, 2021 7.789 7.841 7.378 7.619 207,298 -0.12(-1.50%)
Apr 27, 2021 7.851 7.896 7.637 7.735 103,987 -0.08(-1.03%)
Apr 26, 2021 7.691 7.896 7.539 7.816 155,679 +0.13(+1.74%)
Apr 23, 2021 7.771 7.789 7.673 7.682 59,852 -0.05(-0.69%)
Apr 22, 2021 7.753 7.860 7.584 7.735 89,515 -0.04(-0.46%)
Apr 21, 2021 7.700 7.851 7.700 7.771 49,957 +0.05(+0.69%)
Apr 20, 2021 7.816 7.869 7.682 7.717 73,115 -0.15(-1.93%)
Apr 19, 2021 7.878 7.940 7.726 7.869 113,962 +0.00(+0.00%)
Apr 16, 2021 7.896 7.949 7.691 7.869 58,731 +0.00(+0.00%)
Apr 15, 2021 7.878 7.976 7.709 7.869 73,371 +0.03(+0.34%)
Apr 14, 2021 7.914 8.074 7.655 7.842 111,368 -0.07(-0.90%)
Apr 13, 2021 8.012 8.021 7.709 7.914 89,623 -0.14(-1.77%)
Apr 12, 2021 8.039 8.226 7.949 8.056 56,390 +0.00(+0.00%)
Apr 09, 2021 8.074 8.110 7.869 8.056 119,705 -0.01(-0.11%)
Apr 08, 2021 7.887 8.119 7.807 8.065 109,033 +0.26(+3.31%)
Apr 07, 2021 8.431 8.458 7.780 7.807 129,531 -0.50(-6.02%)
Apr 06, 2021 8.556 8.601 8.297 8.306 75,563 -0.25(-2.92%)
Apr 05, 2021 8.440 8.592 8.396 8.556 80,023 +0.13(+1.59%)
Apr 01, 2021 8.342 8.503 8.262 8.422 109,954 +0.08(+0.96%)
Mar 31, 2021 8.396 8.476 8.324 8.342 241,985 -0.07(-0.85%)
Mar 30, 2021 8.476 8.537 8.351 8.413 89,618 -0.07(-0.84%)
Mar 29, 2021 8.511 8.726 8.413 8.485 82,447 -0.03(-0.31%)
Mar 26, 2021 8.592 8.833 8.485 8.511 84,847 -0.02(-0.21%)
Mar 25, 2021 8.297 8.645 8.297 8.529 85,701 +0.20(+2.36%)
Mar 24, 2021 8.387 8.556 8.333 8.333 112,964 -0.04(-0.43%)
Mar 23, 2021 8.387 8.476 8.360 8.369 81,626 -0.08(-0.95%)
Mar 22, 2021 8.342 8.610 8.244 8.449 104,969 +0.15(+1.83%)
Mar 19, 2021 8.342 8.452 8.280 8.297 189,981 -0.06(-0.75%)
Mar 18, 2021 8.369 8.475 8.306 8.360 72,542 -0.07(-0.85%)
Mar 17, 2021 8.467 8.568 8.315 8.431 116,797 -0.02(-0.21%)
Mar 16, 2021 8.547 8.547 8.387 8.449 63,577 -0.18(-2.07%)
Mar 15, 2021 8.351 8.654 8.306 8.627 82,829 +0.28(+3.31%)
Mar 12, 2021 8.280 8.396 8.181 8.351 92,356 +0.07(+0.86%)
Mar 11, 2021 8.529 8.574 8.190 8.280 95,407 -0.29(-3.33%)
Mar 10, 2021 8.244 8.699 8.199 8.565 80,359 +0.21(+2.56%)
Mar 09, 2021 8.458 8.583 8.217 8.351 79,632 -0.12(-1.37%)
Mar 08, 2021 8.422 8.551 8.288 8.467 83,640 +0.02(+0.21%)
Mar 05, 2021 8.378 8.503 8.155 8.449 94,262 +0.22(+2.71%)
Mar 04, 2021 8.101 8.342 8.101 8.226 142,087 +0.06(+0.76%)
Mar 03, 2021 8.262 8.285 8.101 8.164 125,845 -0.01(-0.11%)
Mar 02, 2021 8.208 8.280 8.146 8.172 62,500 -0.03(-0.33%)
Mar 01, 2021 7.896 8.244 7.878 8.199 118,407 +0.39(+5.03%)
Feb 26, 2021 7.914 8.074 7.735 7.807 86,752 -0.11(-1.35%)
Feb 25, 2021 7.949 8.030 7.757 7.914 74,404 +0.03(+0.34%)
Feb 24, 2021 7.753 8.092 7.682 7.887 109,862 +0.23(+3.03%)
Feb 23, 2021 8.110 8.123 7.622 7.655 271,814 -0.52(-6.33%)
Feb 22, 2021 7.900 8.235 7.848 8.172 103,826 +0.30(+3.85%)
Feb 19, 2021 7.923 8.056 7.851 7.869 105,134 +0.05(+0.68%)
Feb 18, 2021 7.958 7.990 7.726 7.816 68,568 -0.13(-1.68%)
Feb 17, 2021 8.244 8.244 7.932 7.949 109,495 -0.22(-2.73%)
Feb 16, 2021 8.387 8.396 8.146 8.172 89,302 -0.17(-2.03%)
Feb 12, 2021 8.146 8.404 8.030 8.342 106,479 +0.20(+2.41%)
Feb 11, 2021 8.842 8.842 8.119 8.146 142,514 -0.62(-7.03%)
Feb 10, 2021 9.011 9.225 8.752 8.761 114,554 -0.27(-2.96%)
Feb 09, 2021 9.145 9.422 8.984 9.029 139,766 -0.08(-0.88%)
Feb 08, 2021 8.636 9.404 8.636 9.109 201,768 +0.47(+5.48%)
Feb 05, 2021 8.378 8.699 8.217 8.636 270,009 +0.36(+4.31%)
Feb 04, 2021 8.119 8.387 8.021 8.280 126,599 +0.25(+3.11%)
Feb 03, 2021 8.164 8.288 7.896 8.030 189,988 -0.25(-3.02%)
Feb 02, 2021 8.065 8.297 8.003 8.280 101,972 +0.20(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.